CTCP Sông Đà 11 (sje)

19.50
-0.10
(-0.51%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-3.80 -16.24% 930,555 0 0
19.60
23.80
19.60
2 tháng
(2024-09-23) 		-3.30 -14.41% 1,775,136 0 0
19.60
24.70
19.60
3 tháng
(2024-08-26) 		-8.10 -29.24% 2,807,048 0 0
19.60
27.70
19.60
6 tháng
(2024-05-27) 		-1.80 -8.41% 9,057,014 0 0
19.60
28.10
19.60
12 tháng
(2023-11-28) 		-1.10 -5.31% 12,565,199 0 0
19.60
28.10
19.60
24 tháng
(2022-12-05) 		-1.40 -6.67% 13,183,762 0 0
19.60
28.10
19.60
36 tháng
(2021-12-08) 		-2.25 -10.31% 17,090,460 -400 -0.0
19.60
36.01
19.60
60 tháng
(2019-12-19) 		6.93 54.73% 23,821,853 -500 -0.0
10.24
36.01
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2020
15.63
 8,775 15.63 15.63 15.13 0 0 0
20/11/2020
15.63
 5,150 15.63 15.63 15.55 0 0 0
19/11/2020
15.63
 21,060 15.63 15.63 15.63 0 0 0
18/11/2020
15.63
 2,700 15.63 15.63 15.21 0 0 0
17/11/2020
15.63
 6,360 15.63 15.80 15.63 0 0 0
16/11/2020
15.63
 1,860 15.63 15.63 15.21 0 0 0
13/11/2020
15.63
 3,590 15.63 15.97 15.55 0 0 0
12/11/2020
15.63
 8,433 15.63 15.63 15.21 0 0 0
11/11/2020
15.63
 13,379 15.63 15.97 15.55 0 0 0
10/11/2020
15.63
 3,509 15.55 16.22 15.21 0 0 0
09/11/2020
15.55
 21,070 15.30 15.55 14.96 0 0 0
06/11/2020
15.30
 3,301 15.13 15.30 14.96 0 0 0
05/11/2020
15.13
 15,820 15.38 15.38 15.05 0 0 0
04/11/2020
15.38
 5,600 15.47 15.47 14.71 0 0 0
03/11/2020
15.47
 2,900 14.29 15.47 14.62 0 0 0
02/11/2020
14.29
 6,300 15.21 15.21 14.12 0 0 0
30/10/2020
15.21
 35,500 16.73 16.73 15.13 0 0 0
29/10/2020
16.73
 500 16.22 16.73 16.73 0 0 0
28/10/2020
16.22
 4,500 16.81 16.81 15.97 0 0 0
27/10/2020
16.81
 210 16.31 16.81 16.31 0 0 0
26/10/2020
16.31
 30 16.31 16.31 16.31 0 0 0
23/10/2020
16.31
 29,413 15.80 16.73 15.80 0 0 0
22/10/2020
15.80
 39,900 15.80 15.89 15.72 0 0 0
21/10/2020
15.80
 39,900 16.14 16.22 15.80 0 0 0
20/10/2020
16.14
 1,100 16.31 16.31 16.14 0 0 0
19/10/2020
16.31
 13,000 16.31 16.31 15.80 0 0 0
16/10/2020
16.31
 16,800 16.81 16.81 15.38 0 0 0
15/10/2020
16.81
 11,700 16.81 16.81 15.21 0 0 0
14/10/2020
16.81
 100 16.73 16.81 16.81 0 0 0
13/10/2020
16.73
 1,400 16.64 16.73 16.39 0 0 0
12/10/2020
16.64
 7,400 16.56 16.81 16.39 0 0 0
09/10/2020
16.56
 121,800 16.39 17.65 16.14 0 0 0
08/10/2020
16.39
 6,400 16.39 17.99 15.89 0 0 0
07/10/2020
16.39
 300 16.39 16.81 16.39 0 0 0
06/10/2020
16.39
 19,200 16.73 17.48 15.89 0 0 0
05/10/2020
16.73
 2,100 16.47 16.73 16.73 0 0 0
02/10/2020
16.47
 17,100 16.39 16.81 16.31 0 0 0
01/10/2020
16.39
 28,510 16.39 16.39 16.39 0 0 0
30/09/2020
16.39
 43,500 16.39 16.39 16.22 0 0 0
29/09/2020
16.39
 5,268 16.39 16.89 16.14 0 0 0
28/09/2020
16.39
 2,600 16.22 16.39 16.22 0 0 0
25/09/2020
16.22
 8,900 16.22 16.22 15.21 0 0 0
24/09/2020
16.22
 3,760 16.31 16.31 15.97 0 0 0
23/09/2020
16.31
 16,408 16.14 16.39 15.89 0 0 0
22/09/2020
16.14
 14,642 16.05 16.14 15.63 0 0 0
21/09/2020
16.05
 25,400 16.14 16.14 14.54 0 0 0
18/09/2020
16.14
 7,038 16.31 16.31 15.30 0 0 0
17/09/2020
16.31
 3,100 16.22 16.31 16.31 0 0 0
16/09/2020
16.22
 101,232 14.79 16.22 14.96 0 0 0
15/09/2020
14.79
 18,800 14.62 14.96 14.62 0 0 0
14/09/2020
14.62
 22,170 14.62 14.62 14.29 0 0 0
11/09/2020
14.62
 10,168 14.88 14.88 14.62 0 0 0
10/09/2020
14.88
 6,720 14.79 15.21 14.79 0 0 0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/09/2020
14.79
 11,030 14.92 15.21 14.79 0 0 0
08/09/2020
14.92
 28,650 14.99 14.99 14.72 0 0 0
07/09/2020
14.99
 87,060 14.99 15.12 14.99 0 0 0
04/09/2020
14.99
 121,800 14.92 14.99 14.92 0 0 0
03/09/2020
14.92
 14,430 14.79 15.05 14.05 0 0 0
01/09/2020
14.79
 11,800 14.99 15.05 14.72 0 1,000 -0.0
31/08/2020
14.99
 28,329 15.05 15.19 14.92 0 0 0
28/08/2020
15.05
 33,021 14.92 15.05 14.85 0 0 0
27/08/2020
14.92
 49,078 14.58 15.05 14.52 1,000 0 0.0
26/08/2020
14.58
 49,800 14.38 14.58 14.05 0 0 0
25/08/2020
14.38
 43,982 14.45 14.72 14.05 0 0 0
24/08/2020
14.45
 105,458 13.58 14.45 13.92 0 0 0
21/08/2020
13.58
 10,000 13.58 13.92 13.58 0 0 0
20/08/2020
13.58
 91,682 13.05 13.58 13.11 0 0 0
19/08/2020
13.05
 1,500 13.18 13.18 13.05 0 0 0
18/08/2020
13.18
 41,500 13.05 13.51 13.11 0 0 0
17/08/2020
13.05
 180,982 12.71 13.05 12.85 0 0 0
14/08/2020
12.71
 19,800 12.64 13.45 12.64 0 0 0
13/08/2020
12.64
 102,800 12.44 12.71 12.58 0 0 0
12/08/2020
12.44
 46,600 12.64 12.64 12.44 0 0 0
11/08/2020
12.64
 11,710 12.58 12.64 12.38 0 0 0
10/08/2020
12.58
 4,300 12.64 12.64 12.44 0 0 0
07/08/2020
12.64
 3,202 12.51 12.64 12.31 0 0 0
06/08/2020
12.51
 21,550 12.71 12.91 12.51 0 0 0
05/08/2020
12.71
 12,600 12.44 13.45 12.71 0 0 0
04/08/2020
12.44
 15,700 12.44 12.44 12.11 0 0 0
03/08/2020
12.44
 133,141 12.44 13.65 12.04 0 0 0
31/07/2020
12.44
 2,600 12.44 12.58 12.38 0 0 0
30/07/2020
12.44
 7,400 12.51 12.51 12.44 0 0 0
29/07/2020
12.51
 100 12.44 12.51 12.51 0 0 0
28/07/2020
12.44
 11,800 12.38 12.51 12.31 0 0 0
27/07/2020
12.38
 64,100 12.38 12.51 12.04 0 0 0
24/07/2020
12.38
 32,900 12.51 12.64 12.31 0 0 0
23/07/2020
12.51
 12,000 12.64 12.64 12.38 0 0 0
22/07/2020
12.64
 12,900 12.64 12.64 12.44 0 0 0
21/07/2020
12.64
 6,900 12.64 12.64 12.44 0 0 0
20/07/2020
12.64
 8,000 12.64 12.64 12.64 0 0 0
17/07/2020
12.64
 8,000 12.64 12.64 12.64 0 0 0
16/07/2020
12.64
 66,941 12.44 12.71 12.44 0 0 0
15/07/2020
12.44
 9,500 12.44 12.44 12.44 0 0 0
14/07/2020
12.44
 10,500 12.44 12.44 12.44 0 0 0
13/07/2020
12.44
 28,100 12.44 12.44 12.44 0 0 0
10/07/2020
12.44
 48,900 12.44 12.51 12.38 0 0 0
09/07/2020
12.44
 34,120 12.38 12.51 12.44 0 0 0
08/07/2020
12.38
 24,080 12.38 12.38 12.18 0 0 0
07/07/2020
12.38
 18,900 12.38 12.38 12.31 0 0 0
06/07/2020
12.38
 6,000 12.38 12.38 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |